GB Group (GBG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GB Group

Date Open High Low Close* Volume
04/01/2013 93.00p 94.56p 92.75p 92.75p 67966
03/01/2013 92.00p 94.34p 92.00p 93.50p 105252
02/01/2013 90.62p 93.25p 90.62p 92.50p 24598
31/12/2012 91.00p 91.00p 90.25p 91.00p 15742
28/12/2012 93.00p 94.63p 90.01p 91.00p 119444
27/12/2012 91.00p 92.50p 90.25p 90.25p 33633
24/12/2012 92.50p 92.50p 91.01p 92.00p 5267
21/12/2012 91.00p 92.50p 91.00p 91.00p 49029
20/12/2012 91.16p 93.00p 91.00p 92.00p 29442
19/12/2012 93.30p 93.30p 91.02p 92.00p 103233
18/12/2012 92.00p 94.00p 91.00p 94.00p 77595
17/12/2012 91.50p 93.63p 91.36p 91.75p 29468
14/12/2012 92.00p 92.13p 91.00p 91.00p 49767
13/12/2012 92.00p 93.00p 92.00p 93.00p 28770
12/12/2012 93.00p 93.40p 89.18p 92.75p 427453
11/12/2012 93.60p 94.50p 93.10p 94.00p 25048
10/12/2012 94.00p 96.00p 94.00p 94.50p 113663
07/12/2012 94.08p 95.20p 94.00p 95.00p 74481
06/12/2012 94.02p 95.69p 94.02p 95.25p 2791
05/12/2012 96.50p 96.50p 94.04p 95.00p 189491
04/12/2012 95.00p 98.22p 95.00p 95.75p 46346
03/12/2012 96.00p 97.96p 95.12p 97.00p 48469
30/11/2012 95.25p 95.75p 95.00p 95.75p 50198
29/11/2012 96.00p 97.50p 94.10p 97.50p 272747
28/11/2012 97.00p 97.00p 94.75p 95.50p 247623
27/11/2012 97.00p 97.00p 95.00p 96.00p 420050
26/11/2012 100.00p 100.00p 97.00p 97.50p 243460
23/11/2012 95.00p 99.60p 95.00p 99.00p 140749
22/11/2012 97.00p 98.00p 91.18p 98.00p 310516
21/11/2012 97.00p 98.67p 95.82p 97.00p 65812
20/11/2012 99.00p 99.84p 97.09p 98.50p 153821
19/11/2012 99.00p 100.00p 99.00p 100.00p 229283
16/11/2012 100.00p 100.00p 99.00p 99.00p 200768
15/11/2012 100.00p 103.50p 99.50p 100.00p 76986
14/11/2012 102.00p 102.00p 99.50p 101.00p 57380
13/11/2012 99.00p 101.75p 99.00p 101.75p 108788
12/11/2012 100.25p 101.50p 99.25p 101.50p 47781
09/11/2012 99.25p 100.40p 99.25p 99.50p 19953
08/11/2012 99.00p 101.00p 99.00p 99.50p 372513
07/11/2012 100.00p 101.75p 99.00p 99.00p 299132
06/11/2012 99.00p 101.72p 98.50p 101.50p 460463
05/11/2012 96.00p 98.00p 95.74p 98.00p 226880
02/11/2012 95.74p 95.74p 94.40p 95.00p 432977
01/11/2012 95.74p 95.74p 94.75p 95.25p 87553
31/10/2012 95.00p 95.75p 93.02p 94.25p 533009
30/10/2012 92.95p 94.63p 92.60p 93.00p 23739
29/10/2012 91.00p 94.64p 91.00p 94.50p 290613
26/10/2012 89.50p 91.30p 89.50p 90.75p 48562
25/10/2012 90.00p 91.35p 90.00p 90.25p 38311
24/10/2012 90.00p 92.00p 89.58p 92.00p 72666
23/10/2012 92.00p 93.14p 90.00p 91.00p 104871
22/10/2012 92.84p 93.70p 92.75p 92.75p 43918
19/10/2012 92.00p 93.26p 92.00p 92.75p 24674
18/10/2012 92.64p 93.62p 92.50p 92.75p 33730
17/10/2012 93.00p 93.60p 92.40p 93.00p 55685
16/10/2012 92.44p 93.18p 92.40p 92.75p 733187
15/10/2012 93.50p 93.65p 92.33p 92.75p 60397
12/10/2012 92.00p 93.78p 92.00p 93.50p 131647
11/10/2012 92.00p 93.65p 92.00p 92.50p 65121
10/10/2012 92.00p 92.37p 92.00p 92.25p 154467
09/10/2012 92.00p 92.64p 92.00p 92.37p 72652
08/10/2012 94.00p 94.00p 92.08p 92.50p 624856
05/10/2012 93.00p 93.50p 90.90p 92.50p 228722
04/10/2012 90.00p 92.00p 88.90p 91.00p 131559
03/10/2012 90.00p 90.00p 88.60p 89.00p 16732
02/10/2012 90.00p 90.20p 88.40p 89.00p 132535
01/10/2012 90.00p 90.64p 89.50p 90.00p 50278
28/09/2012 89.00p 92.25p 87.35p 89.50p 358292
27/09/2012 83.50p 88.75p 83.50p 88.00p 242294
26/09/2012 83.50p 84.97p 83.50p 84.00p 95559
25/09/2012 85.00p 85.00p 84.00p 84.75p 26290
24/09/2012 84.00p 84.35p 83.50p 84.25p 88637
21/09/2012 84.50p 84.95p 84.01p 84.75p 27908
20/09/2012 84.50p 85.50p 84.03p 85.50p 77656
19/09/2012 85.00p 85.65p 84.50p 85.00p 64697
18/09/2012 82.50p 85.68p 82.50p 84.75p 623431
17/09/2012 86.00p 86.00p 80.00p 83.00p 599869
14/09/2012 86.50p 86.50p 85.00p 86.00p 351547
13/09/2012 87.75p 87.90p 86.00p 86.50p 98448
12/09/2012 88.13p 88.13p 87.00p 87.75p 26366
11/09/2012 88.75p 88.97p 87.55p 88.13p 36048
10/09/2012 88.75p 89.00p 88.18p 88.75p 45956
07/09/2012 88.75p 88.98p 88.00p 88.75p 204130
06/09/2012 88.00p 88.98p 87.01p 88.75p 55707
05/09/2012 88.00p 88.30p 87.00p 88.00p 186504
04/09/2012 88.00p 88.75p 87.30p 88.00p 140549
03/09/2012 91.50p 91.50p 87.09p 87.50p 197854
31/08/2012 92.25p 92.69p 90.41p 91.50p 108248
30/08/2012 92.50p 93.00p 91.50p 92.25p 74837
29/08/2012 96.25p 96.78p 91.00p 92.50p 1086277
28/08/2012 97.50p 98.50p 96.01p 96.25p 874744
24/08/2012 93.25p 98.00p 93.10p 97.50p 1619646
23/08/2012 92.50p 94.00p 92.05p 93.25p 528858
22/08/2012 92.75p 93.35p 92.13p 92.50p 65028
21/08/2012 90.50p 93.50p 90.50p 92.75p 950185
20/08/2012 86.00p 91.00p 86.00p 90.50p 649755
17/08/2012 85.50p 86.50p 85.50p 86.00p 554158
16/08/2012 85.50p 86.00p 85.50p 85.50p 43029
15/08/2012 85.50p 86.00p 85.50p 85.50p 81332
14/08/2012 85.37p 86.00p 85.28p 85.50p 113672
13/08/2012 85.37p 85.75p 85.35p 85.37p 50684
10/08/2012 85.50p 86.00p 85.30p 85.37p 132652
09/08/2012 85.50p 86.00p 85.50p 85.50p 139154
08/08/2012 85.25p 85.85p 85.00p 85.50p 421276
07/08/2012 85.75p 86.50p 85.25p 85.25p 82565
06/08/2012 85.25p 86.50p 85.00p 85.75p 127136
03/08/2012 84.50p 86.00p 84.50p 85.25p 106641
02/08/2012 84.50p 85.00p 84.50p 84.50p 71381
01/08/2012 84.38p 84.72p 84.00p 84.38p 280235
31/07/2012 84.75p 84.75p 84.00p 84.38p 120785
30/07/2012 85.12p 85.50p 84.50p 84.63p 221008
27/07/2012 85.25p 85.70p 85.11p 85.12p 110927
26/07/2012 85.25p 85.93p 85.09p 85.25p 146357
25/07/2012 85.25p 85.50p 84.81p 85.25p 352903
24/07/2012 85.25p 86.00p 85.10p 85.25p 107615
23/07/2012 85.87p 86.50p 84.80p 85.25p 302462
20/07/2012 82.25p 86.75p 82.25p 85.87p 551791
19/07/2012 80.50p 83.00p 80.45p 82.25p 134224
18/07/2012 79.00p 81.00p 79.00p 80.50p 243292
17/07/2012 79.50p 79.74p 79.00p 79.00p 64070
16/07/2012 79.25p 80.00p 79.10p 79.50p 124370
13/07/2012 80.12p 80.75p 78.76p 79.25p 138538
12/07/2012 79.75p 82.49p 79.75p 80.12p 998503
11/07/2012 79.25p 80.00p 79.25p 79.75p 200762
10/07/2012 79.00p 81.00p 78.00p 80.00p 657100
09/07/2012 76.75p 79.50p 76.75p 79.00p 191245
06/07/2012 75.25p 76.00p 75.00p 75.50p 873050
05/07/2012 75.38p 75.71p 75.00p 75.25p 510436
04/07/2012 75.25p 75.92p 74.85p 75.13p 1636070
03/07/2012 74.25p 76.00p 74.25p 75.25p 95642
02/07/2012 74.00p 75.00p 73.26p 74.25p 249458
29/06/2012 71.25p 75.70p 69.50p 74.00p 386509
28/06/2012 71.50p 72.50p 70.95p 71.00p 138089
27/06/2012 68.50p 71.45p 68.50p 71.25p 190127
26/06/2012 68.50p 69.40p 67.50p 68.50p 578815
25/06/2012 66.75p 69.40p 66.42p 68.50p 186368
22/06/2012 67.25p 67.38p 66.56p 66.75p 143026
21/06/2012 65.50p 67.44p 65.50p 67.25p 226635
20/06/2012 65.00p 65.60p 64.00p 65.25p 145144
19/06/2012 65.75p 65.96p 64.00p 65.00p 45551
18/06/2012 65.75p 66.15p 65.50p 65.75p 19382
15/06/2012 66.00p 66.50p 65.02p 65.75p 97184
14/06/2012 66.75p 66.90p 65.50p 66.00p 140843
13/06/2012 66.62p 67.14p 66.30p 66.75p 47075
12/06/2012 67.37p 67.46p 65.75p 66.62p 122393
11/06/2012 67.00p 69.20p 67.00p 67.37p 286206
08/06/2012 68.75p 68.75p 66.50p 66.75p 132685
07/06/2012 68.75p 69.00p 67.67p 68.75p 84412
06/06/2012 68.00p 69.34p 68.00p 68.75p 116559
01/06/2012 70.00p 70.25p 67.50p 68.00p 139700
31/05/2012 68.25p 71.00p 68.25p 70.00p 166730
30/05/2012 68.25p 69.50p 66.00p 68.25p 510547
29/05/2012 66.25p 67.50p 65.88p 67.00p 173128
28/05/2012 64.75p 66.75p 64.75p 66.25p 173179
25/05/2012 65.00p 65.25p 64.30p 64.75p 15807
24/05/2012 62.25p 65.35p 62.25p 65.00p 162993
23/05/2012 62.50p 63.00p 61.35p 62.00p 201173
22/05/2012 58.75p 63.81p 58.49p 62.50p 425475
21/05/2012 58.75p 59.00p 57.00p 58.50p 108418
18/05/2012 59.75p 60.00p 58.00p 58.75p 421694
17/05/2012 61.50p 61.50p 59.96p 60.25p 182203
16/05/2012 64.25p 64.25p 59.00p 61.50p 429435
15/05/2012 64.75p 64.75p 64.00p 64.25p 43607
14/05/2012 66.75p 66.78p 64.00p 64.75p 240079
11/05/2012 66.75p 66.80p 66.58p 66.75p 21118
10/05/2012 65.63p 66.85p 65.34p 66.75p 124667
09/05/2012 70.13p 70.13p 65.00p 65.63p 214655
08/05/2012 70.75p 70.88p 69.26p 70.13p 148254
04/05/2012 70.75p 71.00p 69.96p 70.75p 235377
03/05/2012 70.75p 71.50p 70.18p 70.75p 118449
02/05/2012 69.63p 71.25p 69.40p 70.75p 188704
01/05/2012 70.25p 70.71p 69.35p 69.63p 101966
30/04/2012 70.50p 71.16p 69.30p 70.25p 197611
27/04/2012 68.50p 71.00p 68.50p 70.50p 613421
26/04/2012 66.25p 69.00p 66.25p 68.50p 646044
25/04/2012 66.25p 67.25p 65.85p 66.13p 177267
24/04/2012 64.50p 66.75p 64.50p 66.25p 210418
23/04/2012 64.50p 65.02p 64.50p 64.50p 36897
20/04/2012 64.25p 65.25p 64.25p 64.50p 62901
19/04/2012 64.00p 64.50p 64.00p 64.25p 67837
18/04/2012 64.50p 64.50p 64.00p 64.25p 259717
17/04/2012 64.25p 64.87p 64.13p 64.50p 71520
16/04/2012 65.00p 65.00p 64.15p 64.50p 85461
13/04/2012 65.00p 65.50p 64.72p 65.00p 158167
12/04/2012 63.25p 65.31p 63.25p 64.75p 398382
11/04/2012 63.00p 63.38p 62.73p 63.00p 160939
10/04/2012 63.50p 64.00p 63.10p 63.25p 261439
05/04/2012 63.38p 64.24p 62.91p 63.50p 652074
04/04/2012 63.00p 64.00p 62.85p 63.38p 191353
03/04/2012 62.50p 63.00p 62.25p 62.88p 105428
02/04/2012 62.50p 62.68p 62.05p 62.50p 94996
30/03/2012 61.75p 62.73p 61.57p 62.50p 170860
29/03/2012 61.62p 61.62p 61.00p 61.50p 552197
28/03/2012 61.75p 61.93p 61.30p 61.62p 180803
27/03/2012 62.37p 62.37p 61.25p 61.75p 426160
26/03/2012 62.37p 62.37p 61.75p 62.37p 528639
23/03/2012 62.37p 62.37p 61.90p 62.37p 50456
22/03/2012 62.25p 62.87p 61.25p 62.37p 261559
21/03/2012 61.50p 61.50p 60.50p 61.25p 53000
20/03/2012 60.75p 61.50p 60.18p 61.50p 48153

*Close Price adjusted for both dividends and splits